Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.13 | 39.27 | 38.42 | 38.49 | 115,076 | -0.70(-1.79%) |
Oct 29, 2009 | 38.87 | 39.30 | 38.82 | 39.19 | 71,489 | +0.65(+1.69%) |
Oct 28, 2009 | 38.81 | 38.99 | 38.53 | 38.54 | 43,452 | -0.45(-1.15%) |
Oct 27, 2009 | 39.03 | 39.14 | 38.72 | 38.98 | 33,987 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.74 | 39.01 | 39.05 | 15,778 | -0.41(-1.05%) |
Oct 23, 2009 | 39.46 | 39.48 | 39.34 | 39.46 | 34,717 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.06 | 39.40 | 39.89 | 38,557 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.19 | 39.71 | 39.75 | 48,671 | -0.12(-0.29%) |
Oct 20, 2009 | 39.79 | 39.90 | 39.79 | 39.87 | 20,588 | -0.12(-0.29%) |
Oct 19, 2009 | 39.81 | 40.20 | 39.76 | 39.98 | 26,682 | +0.21(+0.52%) |
Oct 16, 2009 | 39.68 | 39.86 | 39.65 | 39.78 | 30,660 | -0.03(-0.07%) |
Oct 15, 2009 | 39.59 | 39.81 | 39.54 | 39.81 | 15,606 | +0.17(+0.42%) |
Oct 14, 2009 | 39.70 | 39.72 | 39.51 | 39.64 | 16,750 | +0.29(+0.73%) |
Oct 13, 2009 | 39.38 | 39.44 | 39.21 | 39.35 | 28,454 | -0.15(-0.37%) |
Oct 12, 2009 | 39.60 | 39.70 | 39.38 | 39.50 | 24,123 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.31 | 39.10 | 39.31 | 25,582 | +0.08(+0.19%) |
Oct 08, 2009 | 39.11 | 39.27 | 38.97 | 39.23 | 65,257 | +0.39(+1.01%) |
Oct 07, 2009 | 38.89 | 38.89 | 38.75 | 38.84 | 12,461 | +0.08(+0.21%) |
Oct 06, 2009 | 38.66 | 38.97 | 38.66 | 38.76 | 64,074 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.47 | 37.99 | 38.43 | 36,792 | +0.24(+0.63%) |
Oct 02, 2009 | 37.86 | 38.29 | 37.86 | 38.19 | 53,386 | +0.06(+0.16%) |
Oct 01, 2009 | 38.65 | 38.65 | 38.09 | 38.13 | 175,406 | -0.65(-1.68%) |
Sep 30, 2009 | 38.75 | 38.90 | 38.45 | 38.79 | 30,149 | +0.08(+0.21%) |
Sep 29, 2009 | 38.70 | 38.81 | 38.62 | 38.71 | 29,819 | +0.10(+0.27%) |
Sep 28, 2009 | 38.35 | 38.78 | 38.35 | 38.60 | 10,113 | +0.32(+0.82%) |
Sep 25, 2009 | 38.32 | 38.52 | 38.26 | 38.29 | 66,807 | -0.11(-0.29%) |
Sep 24, 2009 | 38.65 | 38.80 | 38.27 | 38.40 | 49,625 | -0.23(-0.59%) |
Sep 23, 2009 | 38.70 | 39.07 | 38.63 | 38.63 | 32,068 | +0.01(+0.04%) |
Sep 22, 2009 | 38.73 | 38.73 | 38.51 | 38.61 | 31,391 | -0.16(-0.42%) |
Sep 21, 2009 | 38.68 | 38.79 | 38.57 | 38.77 | 22,369 | -0.21(-0.55%) |
Sep 18, 2009 | 38.83 | 39.07 | 38.81 | 38.98 | 36,286 | +0.46(+1.18%) |
Sep 17, 2009 | 38.44 | 38.76 | 38.44 | 38.53 | 91,442 | +0.27(+0.71%) |
Sep 16, 2009 | 38.38 | 38.54 | 38.12 | 38.26 | 99,016 | +0.03(+0.08%) |
Sep 15, 2009 | 38.24 | 38.32 | 38.07 | 38.23 | 56,389 | -0.06(-0.15%) |
Sep 14, 2009 | 38.10 | 38.30 | 37.99 | 38.29 | 29,413 | +0.04(+0.10%) |
Sep 11, 2009 | 38.18 | 38.32 | 38.13 | 38.25 | 21,498 | +0.15(+0.39%) |
Sep 10, 2009 | 37.85 | 38.11 | 37.85 | 38.10 | 87,847 | +0.21(+0.56%) |
Sep 09, 2009 | 37.74 | 37.98 | 37.67 | 37.89 | 19,082 | +0.10(+0.25%) |
Sep 08, 2009 | 37.53 | 37.80 | 37.50 | 37.80 | 35,626 | +0.49(+1.32%) |
Sep 04, 2009 | 36.93 | 37.35 | 36.89 | 37.30 | 30,092 | +0.30(+0.81%) |
Sep 03, 2009 | 36.89 | 37.00 | 36.66 | 37.00 | 24,043 | +0.18(+0.50%) |
Sep 02, 2009 | 36.72 | 36.97 | 36.72 | 36.82 | 33,663 | -0.01(-0.02%) |
Sep 01, 2009 | 37.22 | 37.58 | 36.77 | 36.83 | 106,644 | -0.56(-1.49%) |
Aug 31, 2009 | 37.14 | 37.38 | 37.14 | 37.38 | 40,281 | +0.01(+0.04%) |
Aug 28, 2009 | 37.78 | 37.78 | 37.23 | 37.37 | 25,486 | -0.16(-0.43%) |
Aug 27, 2009 | 37.48 | 37.62 | 37.17 | 37.53 | 33,416 | +0.01(+0.02%) |
Aug 26, 2009 | 37.31 | 37.71 | 37.31 | 37.52 | 57,913 | +0.07(+0.20%) |
Aug 25, 2009 | 37.60 | 37.75 | 37.44 | 37.45 | 29,308 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.02 | 37.33 | 37.46 | 50,213 | -0.12(-0.33%) |
Aug 21, 2009 | 37.26 | 37.66 | 37.26 | 37.58 | 142,312 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.14 | 25,153 | +0.26(+0.69%) |
Aug 19, 2009 | 36.39 | 36.94 | 36.39 | 36.89 | 17,753 | +0.26(+0.70%) |
Aug 18, 2009 | 36.35 | 36.72 | 36.35 | 36.63 | 35,183 | +0.25(+0.69%) |
Aug 17, 2009 | 36.50 | 36.60 | 36.31 | 36.38 | 47,391 | -0.48(-1.29%) |
Aug 14, 2009 | 37.13 | 37.21 | 36.65 | 36.86 | 23,789 | -0.20(-0.53%) |
Aug 13, 2009 | 37.13 | 37.13 | 36.80 | 37.05 | 41,312 | +0.06(+0.16%) |
Aug 12, 2009 | 36.95 | 37.24 | 36.94 | 37.00 | 114,511 | -0.04(-0.12%) |
Aug 11, 2009 | 37.05 | 37.18 | 36.98 | 37.04 | 66,554 | -0.17(-0.45%) |
Aug 10, 2009 | 37.22 | 37.22 | 37.06 | 37.21 | 48,079 | -0.16(-0.42%) |
Aug 07, 2009 | 37.30 | 37.49 | 37.11 | 37.37 | 43,013 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.06 | 48,528 | -0.34(-0.90%) |
Aug 05, 2009 | 37.62 | 37.62 | 37.19 | 37.40 | 24,205 | -0.25(-0.66%) |
Aug 04, 2009 | 37.49 | 37.85 | 37.49 | 37.65 | 142,251 | +0.12(+0.33%) |